Bloober Team SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23.600 | 23.700 | 23.500 | 23.700 | 23.700 | 7,873 |
| 2024-08-20 | 23.500 | 23.900 | 23.000 | 23.600 | 23.600 | 8,230 |
| 2024-08-19 | 22.300 | 23.900 | 22.300 | 23.250 | 23.250 | 31,804 |
| 2024-08-16 | 21.900 | 22.400 | 21.900 | 22.300 | 22.300 | 8,005 |
| 2024-08-14 | 21.900 | 21.900 | 21.700 | 21.900 | 21.900 | 8,438 |
| 2024-08-13 | 22.050 | 22.050 | 21.500 | 21.900 | 21.900 | 2,232 |
| 2024-08-12 | 21.700 | 22.000 | 21.500 | 21.900 | 21.900 | 1,919 |
| 2024-08-09 | 21.500 | 21.500 | 21.300 | 21.500 | 21.500 | 7,130 |
| 2024-08-08 | 21.700 | 21.700 | 21.200 | 21.500 | 21.500 | 3,359 |
| 2024-08-07 | 22.000 | 22.050 | 21.250 | 21.500 | 21.500 | 3,669 |
| 2024-08-06 | 21.750 | 22.300 | 21.500 | 21.500 | 21.500 | 3,819 |
| 2024-08-05 | 21.900 | 22.000 | 21.150 | 21.550 | 21.550 | 24,336 |
| 2024-08-02 | 22.950 | 22.950 | 22.100 | 22.400 | 22.400 | 10,067 |
| 2024-08-01 | 23.000 | 23.000 | 22.500 | 22.950 | 22.950 | 2,310 |
| 2024-07-31 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 2,207 |
| 2024-07-30 | 22.900 | 23.500 | 22.900 | 23.250 | 23.250 | 9,050 |
| 2024-07-29 | 22.950 | 23.150 | 22.450 | 22.950 | 22.950 | 772 |
| 2024-07-26 | 23.000 | 23.000 | 22.500 | 22.850 | 22.850 | 916 |
| 2024-07-25 | 23.000 | 23.000 | 22.300 | 23.000 | 23.000 | 9,034 |
| 2024-07-24 | 22.950 | 22.950 | 22.600 | 22.900 | 22.900 | 673 |
| 2024-07-23 | 22.650 | 23.250 | 22.500 | 22.900 | 22.900 | 4,751 |
| 2024-07-22 | 22.800 | 22.800 | 22.300 | 22.650 | 22.650 | 4,260 |
| 2024-07-19 | 22.850 | 22.900 | 22.500 | 22.800 | 22.800 | 1,147 |
| 2024-07-18 | 22.800 | 22.800 | 22.300 | 22.600 | 22.600 | 6,380 |
| 2024-07-17 | 23.250 | 23.250 | 22.350 | 22.800 | 22.800 | 1,999 |
| 2024-07-16 | 23.500 | 23.750 | 22.250 | 23.250 | 23.250 | 10,105 |
| 2024-07-15 | 23.100 | 23.800 | 23.050 | 23.300 | 23.300 | 2,722 |
| 2024-07-12 | 23.450 | 23.450 | 23.350 | 23.450 | 23.450 | 3,598 |
| 2024-07-11 | 23.200 | 24.150 | 23.200 | 23.450 | 23.450 | 6,308 |
| 2024-07-10 | 23.250 | 23.550 | 22.600 | 23.200 | 23.200 | 3,111 |
| 2024-07-09 | 24.100 | 24.100 | 23.300 | 23.550 | 23.550 | 4,693 |
| 2024-07-08 | 23.500 | 24.350 | 23.000 | 24.100 | 24.100 | 32,961 |
| 2024-07-05 | 22.300 | 23.450 | 22.300 | 23.450 | 23.450 | 15,613 |
| 2024-07-04 | 22.350 | 22.400 | 21.950 | 22.300 | 22.300 | 1,811 |
| 2024-07-03 | 22.100 | 22.450 | 21.800 | 22.400 | 22.400 | 3,923 |
| 2024-07-02 | 22.150 | 22.300 | 21.800 | 22.100 | 22.100 | 6,903 |
| 2024-07-01 | 22.200 | 22.600 | 22.150 | 22.350 | 22.350 | 3,938 |
| 2024-06-28 | 22.550 | 22.900 | 22.200 | 22.200 | 22.200 | 7,550 |
| 2024-06-27 | 22.800 | 22.950 | 22.500 | 22.950 | 22.950 | 3,771 |
| 2024-06-26 | 22.850 | 23.000 | 22.300 | 22.800 | 22.800 | 7,528 |
| 2024-06-25 | 23.000 | 23.000 | 22.500 | 22.850 | 22.850 | 4,084 |
| 2024-06-24 | 23.100 | 23.350 | 22.600 | 23.000 | 23.000 | 5,525 |
| 2024-06-21 | 23.400 | 23.400 | 23.000 | 23.100 | 23.100 | 7,354 |
| 2024-06-20 | 23.350 | 23.400 | 23.200 | 23.400 | 23.400 | 7,356 |
| 2024-06-19 | 23.700 | 23.700 | 23.000 | 23.450 | 23.450 | 3,930 |
| 2024-06-18 | 23.500 | 23.700 | 23.150 | 23.450 | 23.450 | 1,755 |
| 2024-06-17 | 23.700 | 23.900 | 23.000 | 23.500 | 23.500 | 4,666 |
| 2024-06-14 | 23.850 | 23.850 | 23.300 | 23.850 | 23.850 | 1,817 |
| 2024-06-13 | 23.850 | 24.000 | 23.200 | 23.850 | 23.850 | 4,837 |
| 2024-06-12 | 23.400 | 23.850 | 22.800 | 23.850 | 23.850 | 6,574 |
| 2024-06-11 | 23.400 | 23.700 | 23.000 | 23.500 | 23.500 | 7,882 |
| 2024-06-10 | 23.950 | 24.000 | 22.700 | 23.400 | 23.400 | 9,314 |
| 2024-06-07 | 24.400 | 24.500 | 23.500 | 24.050 | 24.050 | 337,880 |
| 2024-06-06 | 23.550 | 24.200 | 23.350 | 24.200 | 24.200 | 4,319 |
| 2024-06-05 | 22.950 | 23.600 | 22.950 | 23.350 | 23.350 | 7,214 |
| 2024-06-04 | 24.900 | 24.950 | 23.100 | 23.100 | 23.100 | 12,787 |
| 2024-06-03 | 25.050 | 25.250 | 24.100 | 24.550 | 24.550 | 7,635 |
| 2024-05-31 | 25.000 | 26.000 | 24.000 | 25.250 | 25.250 | 32,102 |
| 2024-05-29 | 26.000 | 26.700 | 25.900 | 25.950 | 25.950 | 22,058 |
| 2024-05-28 | 25.400 | 25.950 | 25.050 | 25.900 | 25.900 | 23,317 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.